セルシスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,226 | 1,241 | 1,217 | 1,229 | -1 | -0.1% | 114,700 |
| 2025/01/22 | 1,227 | 1,232 | 1,208 | 1,230 | -5 | -0.4% | 155,500 |
| 2025/01/21 | 1,261 | 1,261 | 1,221 | 1,235 | -5 | -0.4% | 120,300 |
| 2025/01/20 | 1,235 | 1,251 | 1,233 | 1,240 | +5 | +0.4% | 89,700 |
| 2025/01/17 | 1,242 | 1,243 | 1,216 | 1,235 | -23 | -1.8% | 110,400 |
| 2025/01/16 | 1,265 | 1,275 | 1,250 | 1,258 | +8 | +0.6% | 105,800 |
| 2025/01/15 | 1,250 | 1,259 | 1,239 | 1,250 | -9 | -0.7% | 197,900 |
| 2025/01/14 | 1,264 | 1,264 | 1,237 | 1,259 | -5 | -0.4% | 151,300 |
| 2025/01/10 | 1,281 | 1,281 | 1,259 | 1,264 | -9 | -0.7% | 96,700 |
| 2025/01/09 | 1,285 | 1,294 | 1,267 | 1,273 | -16 | -1.2% | 131,400 |
| 2025/01/08 | 1,343 | 1,352 | 1,286 | 1,289 | -72 | -5.3% | 265,600 |
| 2025/01/07 | 1,320 | 1,362 | 1,314 | 1,361 | +46 | +3.5% | 160,200 |
| 2025/01/06 | 1,368 | 1,368 | 1,315 | 1,315 | -53 | -3.9% | 242,800 |
| 2024/12/30 | 1,372 | 1,392 | 1,364 | 1,368 | -1 | -0.1% | 101,400 |
| 2024/12/27 | 1,345 | 1,377 | 1,336 | 1,369 | +12 | +0.9% | 145,400 |
| 2024/12/26 | 1,360 | 1,364 | 1,344 | 1,357 | -4 | -0.3% | 224,200 |
| 2024/12/25 | 1,370 | 1,383 | 1,332 | 1,361 | -13 | -0.9% | 245,200 |
| 2024/12/24 | 1,383 | 1,383 | 1,357 | 1,374 | -9 | -0.7% | 124,900 |
| 2024/12/23 | 1,398 | 1,410 | 1,374 | 1,383 | +3 | +0.2% | 132,700 |
| 2024/12/20 | 1,387 | 1,401 | 1,355 | 1,380 | +11 | +0.8% | 245,700 |
| 2024/12/19 | 1,350 | 1,380 | 1,337 | 1,369 | -10 | -0.7% | 137,700 |
| 2024/12/18 | 1,374 | 1,400 | 1,370 | 1,379 | +8 | +0.6% | 168,500 |
| 2024/12/17 | 1,401 | 1,401 | 1,362 | 1,371 | -30 | -2.1% | 169,700 |
| 2024/12/16 | 1,416 | 1,416 | 1,390 | 1,401 | -7 | -0.5% | 137,700 |
| 2024/12/13 | 1,419 | 1,427 | 1,399 | 1,408 | -13 | -0.9% | 133,900 |
| 2024/12/12 | 1,432 | 1,438 | 1,418 | 1,421 | -1 | -0.1% | 108,000 |
| 2024/12/11 | 1,419 | 1,435 | 1,411 | 1,422 | +11 | +0.8% | 134,800 |
| 2024/12/10 | 1,410 | 1,419 | 1,383 | 1,411 | -8 | -0.6% | 165,400 |
| 2024/12/09 | 1,444 | 1,447 | 1,412 | 1,419 | -9 | -0.6% | 158,400 |
| 2024/12/06 | 1,446 | 1,446 | 1,408 | 1,428 | -34 | -2.3% | 227,500 |
| 2024/12/05 | 1,394 | 1,463 | 1,394 | 1,462 | +87 | +6.3% | 432,800 |
| 2024/12/04 | 1,391 | 1,391 | 1,373 | 1,375 | -7 | -0.5% | 107,500 |
| 2024/12/03 | 1,384 | 1,394 | 1,364 | 1,382 | +13 | +0.9% | 188,500 |
| 2024/12/02 | 1,342 | 1,376 | 1,336 | 1,369 | +26 | +1.9% | 162,900 |
| 2024/11/29 | 1,345 | 1,356 | 1,340 | 1,343 | -10 | -0.7% | 117,200 |
| 2024/11/28 | 1,320 | 1,354 | 1,307 | 1,353 | +29 | +2.2% | 160,600 |
| 2024/11/27 | 1,337 | 1,338 | 1,308 | 1,324 | -8 | -0.6% | 160,200 |
| 2024/11/26 | 1,335 | 1,340 | 1,314 | 1,332 | -20 | -1.5% | 127,200 |
| 2024/11/25 | 1,340 | 1,365 | 1,340 | 1,352 | +15 | +1.1% | 165,800 |
| 2024/11/22 | 1,379 | 1,379 | 1,324 | 1,337 | -47 | -3.4% | 219,200 |
| 2024/11/21 | 1,400 | 1,410 | 1,378 | 1,384 | -5 | -0.4% | 115,600 |
| 2024/11/20 | 1,369 | 1,389 | 1,363 | 1,389 | +20 | +1.5% | 140,400 |
| 2024/11/19 | 1,348 | 1,393 | 1,347 | 1,369 | +8 | +0.6% | 206,800 |
| 2024/11/18 | 1,349 | 1,374 | 1,325 | 1,361 | +58 | +4.5% | 253,300 |
| 2024/11/15 | 1,347 | 1,354 | 1,303 | 1,303 | -79 | -5.7% | 248,300 |
| 2024/11/14 | 1,410 | 1,416 | 1,347 | 1,382 | -27 | -1.9% | 298,800 |
| 2024/11/13 | 1,363 | 1,418 | 1,341 | 1,409 | +69 | +5.1% | 632,600 |
| 2024/11/12 | 1,348 | 1,348 | 1,312 | 1,340 | +12 | +0.9% | 249,700 |
| 2024/11/11 | 1,332 | 1,380 | 1,315 | 1,328 | -28 | -2.1% | 638,800 |
| 2024/11/08 | 1,292 | 1,360 | 1,249 | 1,356 | +120 | +9.7% | 769,500 |
51～
100
件表示中 / 3183件
類似銘柄と比較する
現在ご覧いただいている「セルシス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セルシス | 110,300円 | +27.1% | -15.9% | 3.26% | 19.28倍 | 6.29倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ビーエンジ | 344,000円 | +6.2% | +18.6% | 2.91% | 12.30倍 | 3.41倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＢＡＳＥ | 34,100円 | +22.7% | +23.6% | 0.00% | 31.17倍 | 2.88倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| 日シス技術 | 154,300円 | +9.1% | +11.8% | 1.75% | 16.59倍 | 2.94倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| 菱友システム | 582,000円 | +14.7% | +30.7% | 2.75% | 11.59倍 | 2.11倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
